Deutsche Märkte öffnen in 4 Stunden 51 Minuten
Nikkei 225
38.165,00 -109,05 (-0,28%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.444,35 -2.418,39 (-4,33%) CMC Crypto 200
1.257,10 -81,96 (-6,12%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00085000 | 2024-04-08 2:07PM EDT | 85.00 | 102.91 | 94.55 | 99.00 | 0.00 | - | 1 | 4 | 81.30% |
| AMZN241018C00090000 | 2024-04-17 12:01PM EDT | 90.00 | 94.70 | 89.70 | 94.00 | 0.00 | - | 6 | 13 | 76.54% |
| AMZN241018C00095000 | 2024-02-21 2:56PM EDT | 95.00 | 77.25 | 85.45 | 88.50 | 0.00 | - | - | 2 | 72.31% |
| AMZN241018C00100000 | 2024-04-30 12:38PM EDT | 100.00 | 81.96 | 80.00 | 84.50 | 0.00 | - | 3 | 25 | 69.18% |
| AMZN241018C00105000 | 2024-04-29 10:25AM EDT | 105.00 | 78.80 | 75.30 | 79.50 | 0.00 | - | 18 | 10 | 65.32% |
| AMZN241018C00110000 | 2024-04-30 10:38AM EDT | 110.00 | 74.48 | 70.55 | 75.00 | 0.00 | - | 2 | 14 | 62.74% |
| AMZN241018C00115000 | 2024-04-30 3:54PM EDT | 115.00 | 66.84 | 65.75 | 70.00 | 0.00 | - | 51 | 81 | 58.76% |
| AMZN241018C00120000 | 2024-05-01 3:05PM EDT | 120.00 | 67.25 | 62.60 | 64.10 | +6.25 | +10.25% | 2 | 128 | 56.56% |
| AMZN241018C00125000 | 2024-04-25 9:52AM EDT | 125.00 | 51.34 | 56.30 | 60.80 | 0.00 | - | 1 | 59 | 53.09% |
| AMZN241018C00130000 | 2024-04-30 2:02PM EDT | 130.00 | 55.05 | 52.45 | 54.10 | +0.17 | +0.31% | 7 | 167 | 50.98% |
| AMZN241018C00135000 | 2024-04-29 10:45AM EDT | 135.00 | 51.26 | 48.60 | 50.60 | 0.00 | - | 1 | 57 | 51.89% |
| AMZN241018C00140000 | 2024-05-01 10:16AM EDT | 140.00 | 45.60 | 44.25 | 46.05 | -0.22 | -0.48% | 3 | 80 | 48.93% |
| AMZN241018C00145000 | 2024-05-01 2:41PM EDT | 145.00 | 45.00 | 40.35 | 41.10 | +3.16 | +7.55% | 10 | 79 | 44.72% |
| AMZN241018C00150000 | 2024-05-01 3:24PM EDT | 150.00 | 41.40 | 36.35 | 36.80 | +5.73 | +16.06% | 27 | 364 | 42.35% |
| AMZN241018C00155000 | 2024-05-01 10:25AM EDT | 155.00 | 33.22 | 32.55 | 32.85 | -0.03 | -0.09% | 4 | 246 | 40.69% |
| AMZN241018C00160000 | 2024-05-01 2:48PM EDT | 160.00 | 29.25 | 28.85 | 29.15 | +1.25 | +4.46% | 45 | 944 | 39.33% |
| AMZN241018C00165000 | 2024-05-01 2:57PM EDT | 165.00 | 29.00 | 25.40 | 25.75 | +3.11 | +12.01% | 37 | 175 | 38.31% |
| AMZN241018C00170000 | 2024-05-01 3:18PM EDT | 170.00 | 26.50 | 22.15 | 22.40 | +3.90 | +17.26% | 26 | 201 | 37.00% |
| AMZN241018C00175000 | 2024-05-01 12:46PM EDT | 175.00 | 22.50 | 19.15 | 19.40 | +3.50 | +18.42% | 27 | 1,250 | 36.04% |
| AMZN241018C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 16.63 | 16.40 | 16.60 | +0.22 | +1.34% | 444 | 1,458 | 35.06% |
| AMZN241018C00185000 | 2024-05-01 3:56PM EDT | 185.00 | 14.20 | 13.90 | 14.15 | +0.69 | +5.11% | 419 | 1,007 | 34.35% |
| AMZN241018C00190000 | 2024-05-01 3:58PM EDT | 190.00 | 11.83 | 11.05 | 11.90 | +0.18 | +1.55% | 224 | 1,748 | 33.58% |
| AMZN241018C00195000 | 2024-05-01 3:36PM EDT | 195.00 | 11.34 | 9.65 | 9.85 | +1.34 | +13.40% | 13 | 660 | 32.76% |
| AMZN241018C00200000 | 2024-05-01 3:53PM EDT | 200.00 | 8.10 | 7.90 | 8.70 | -0.45 | -5.26% | 224 | 1,343 | 33.44% |
| AMZN241018C00205000 | 2024-05-01 3:44PM EDT | 205.00 | 7.25 | 6.40 | 6.65 | -0.21 | -2.82% | 195 | 560 | 31.65% |
| AMZN241018C00210000 | 2024-05-01 3:53PM EDT | 210.00 | 5.35 | 5.15 | 5.35 | -1.01 | -15.88% | 154 | 708 | 31.08% |
| AMZN241018C00215000 | 2024-05-01 3:36PM EDT | 215.00 | 5.00 | 3.50 | 4.30 | -0.37 | -6.89% | 189 | 1,046 | 30.67% |
| AMZN241018C00220000 | 2024-05-01 3:00PM EDT | 220.00 | 4.07 | 3.25 | 3.45 | -0.34 | -7.71% | 69 | 893 | 30.37% |
| AMZN241018C00225000 | 2024-05-01 3:18PM EDT | 225.00 | 3.65 | 2.59 | 2.73 | +0.10 | +2.82% | 144 | 538 | 30.04% |
| AMZN241018C00230000 | 2024-05-01 1:36PM EDT | 230.00 | 2.45 | 2.06 | 2.15 | -0.55 | -18.33% | 6 | 328 | 29.77% |
| AMZN241018C00235000 | 2024-05-01 2:19PM EDT | 235.00 | 2.28 | 1.63 | 1.92 | -0.07 | -2.98% | 183 | 743 | 30.56% |
| AMZN241018C00240000 | 2024-05-01 2:03PM EDT | 240.00 | 1.28 | 1.23 | 1.40 | -0.83 | -39.34% | 5 | 304 | 29.78% |
| AMZN241018C00245000 | 2024-04-30 3:59PM EDT | 245.00 | 1.39 | 1.00 | 1.09 | -0.01 | -0.71% | 1 | 152 | 29.59% |
| AMZN241018C00250000 | 2024-05-01 3:18PM EDT | 250.00 | 1.16 | 0.81 | 0.86 | -0.25 | -17.73% | 146 | 278 | 29.52% |
| AMZN241018C00255000 | 2024-05-01 3:05PM EDT | 255.00 | 0.85 | 0.62 | 0.72 | -0.27 | -24.11% | 3 | 157 | 29.81% |
| AMZN241018C00260000 | 2024-04-30 11:40AM EDT | 260.00 | 0.88 | 0.50 | 0.58 | 0.00 | - | 2 | 523 | 29.88% |
| AMZN241018C00270000 | 2024-05-01 2:58PM EDT | 270.00 | 0.41 | 0.31 | 0.40 | -0.21 | -33.87% | 5 | 189 | 30.32% |
| AMZN241018C00280000 | 2024-05-01 3:06PM EDT | 280.00 | 0.35 | 0.20 | 0.29 | -0.06 | -14.63% | 4 | 329 | 30.96% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00085000 | 2024-04-29 9:43AM EDT | 85.00 | 0.19 | 0.08 | 0.18 | 0.00 | - | 3 | 141 | 48.83% |
| AMZN241018P00090000 | 2024-04-19 3:51PM EDT | 90.00 | 0.33 | 0.12 | 0.22 | 0.00 | - | 10 | 50 | 46.68% |
| AMZN241018P00095000 | 2024-04-11 2:01PM EDT | 95.00 | 0.30 | 0.16 | 0.25 | 0.00 | - | 50 | 73 | 44.14% |
| AMZN241018P00100000 | 2024-05-01 11:20AM EDT | 100.00 | 0.30 | 0.25 | 0.30 | -0.09 | -23.08% | 232 | 147 | 42.09% |
| AMZN241018P00105000 | 2024-04-29 12:43PM EDT | 105.00 | 0.51 | 0.30 | 0.40 | 0.00 | - | 8 | 48 | 40.77% |
| AMZN241018P00110000 | 2024-04-30 3:50PM EDT | 110.00 | 0.60 | 0.44 | 0.50 | 0.00 | - | 102 | 200 | 39.11% |
| AMZN241018P00115000 | 2024-05-01 3:14PM EDT | 115.00 | 0.45 | 0.55 | 0.65 | -0.59 | -56.73% | 1 | 104 | 37.82% |
| AMZN241018P00120000 | 2024-05-01 9:35AM EDT | 120.00 | 0.71 | 0.74 | 0.83 | -0.26 | -26.80% | 3 | 891 | 36.48% |
| AMZN241018P00125000 | 2024-05-01 11:59AM EDT | 125.00 | 1.09 | 1.01 | 1.07 | -0.16 | -12.80% | 1 | 192 | 35.28% |
| AMZN241018P00130000 | 2024-05-01 2:27PM EDT | 130.00 | 1.10 | 1.33 | 1.37 | -0.59 | -34.91% | 89 | 384 | 34.11% |
| AMZN241018P00135000 | 2024-05-01 3:26PM EDT | 135.00 | 1.35 | 1.71 | 1.78 | -0.90 | -40.00% | 8 | 1,032 | 33.14% |
| AMZN241018P00140000 | 2024-05-01 11:26AM EDT | 140.00 | 2.36 | 2.24 | 2.35 | -0.25 | -9.58% | 1,552 | 1,587 | 32.45% |
| AMZN241018P00145000 | 2024-05-01 3:51PM EDT | 145.00 | 2.80 | 2.87 | 3.05 | -0.70 | -20.00% | 7 | 732 | 31.74% |
| AMZN241018P00150000 | 2024-05-01 3:39PM EDT | 150.00 | 3.35 | 3.70 | 3.80 | -1.15 | -25.56% | 442 | 1,915 | 30.68% |
| AMZN241018P00155000 | 2024-05-01 3:14PM EDT | 155.00 | 3.70 | 4.70 | 4.90 | -2.15 | -36.75% | 93 | 1,226 | 30.19% |
| AMZN241018P00160000 | 2024-05-01 3:44PM EDT | 160.00 | 5.45 | 5.90 | 6.10 | -1.85 | -25.34% | 38 | 3,228 | 29.41% |
| AMZN241018P00165000 | 2024-05-01 2:48PM EDT | 165.00 | 6.35 | 7.30 | 7.95 | -2.65 | -29.44% | 690 | 2,333 | 29.62% |
| AMZN241018P00170000 | 2024-05-01 3:41PM EDT | 170.00 | 8.31 | 9.00 | 9.25 | -2.79 | -25.14% | 100 | 1,598 | 27.98% |
| AMZN241018P00175000 | 2024-05-01 2:42PM EDT | 175.00 | 10.13 | 10.90 | 11.80 | -3.03 | -23.02% | 13 | 2,062 | 28.50% |
| AMZN241018P00180000 | 2024-05-01 12:21PM EDT | 180.00 | 11.25 | 13.10 | 13.40 | -3.15 | -21.87% | 35 | 1,090 | 26.43% |
| AMZN241018P00185000 | 2024-05-01 3:18PM EDT | 185.00 | 12.95 | 15.60 | 16.00 | -3.75 | -22.46% | 15 | 784 | 25.83% |
| AMZN241018P00190000 | 2024-05-01 3:59PM EDT | 190.00 | 18.50 | 18.35 | 19.30 | -3.35 | -15.33% | 4 | 1,171 | 26.07% |
| AMZN241018P00195000 | 2024-04-25 2:37PM EDT | 195.00 | 26.92 | 21.25 | 21.90 | 0.00 | - | 3 | 247 | 24.17% |
| AMZN241018P00200000 | 2024-05-01 2:50PM EDT | 200.00 | 22.30 | 24.40 | 25.60 | -3.70 | -14.23% | 2 | 192 | 24.04% |
| AMZN241018P00205000 | 2024-04-11 12:28PM EDT | 205.00 | 23.78 | 28.00 | 29.00 | 0.00 | - | 1 | 17 | 22.41% |
| AMZN241018P00210000 | 2024-02-22 4:47PM EDT | 210.00 | 37.45 | 32.60 | 34.65 | 0.00 | - | 30 | 32 | 26.60% |
| AMZN241018P00215000 | 2024-04-30 2:48PM EDT | 215.00 | 37.87 | 36.35 | 38.00 | 0.00 | - | 1 | 2 | 23.61% |
| AMZN241018P00220000 | 2024-04-30 11:42AM EDT | 220.00 | 42.45 | 40.85 | 42.25 | 0.00 | - | 2 | 2 | 22.49% |
| AMZN241018P00225000 | 2024-04-08 12:39PM EDT | 225.00 | 40.91 | 44.20 | 48.00 | 0.00 | - | 21 | 23 | 27.43% |
| AMZN241018P00230000 | 2024-04-23 10:39AM EDT | 230.00 | 52.35 | 49.30 | 52.85 | 0.00 | - | 2 | 1 | 28.61% |
| AMZN241018P00235000 | 2024-05-01 9:30AM EDT | 235.00 | 50.90 | 53.60 | 58.20 | -13.43 | -20.88% | 311 | 100 | 31.75% |
